KissMeData/003530/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184000,928460865,2395,2395,2395,2395,9389
20230922,183900,928460865,2395,2395,2395,2395,0
20230922,183800,928460865,2395,2395,2395,2395,0
20230922,183700,928460865,2395,2395,2395,2395,0
20230922,183600,928460865,2395,2395,2395,2395,0
20230922,183500,928460865,2395,2395,2395,2395,0
20230922,183400,928460865,2395,2395,2395,2395,0
20230922,183300,928460865,2395,2395,2395,2395,0
20230922,183200,928460865,2395,2395,2395,2395,0
20230922,183100,928460865,2395,2395,2395,2395,0
20230922,183000,928460865,2395,2395,2395,2395,0
20230922,182900,928460865,2395,2395,2395,2395,0
20230922,182800,928460865,2395,2395,2395,2395,0
20230922,182700,928460865,2395,2395,2395,2395,0
20230922,182600,928460865,2395,2395,2395,2395,0
20230922,182500,928460865,2395,2395,2395,2395,0
20230922,182400,928460865,2395,2395,2395,2395,0
20230922,182300,928460865,2395,2395,2395,2395,0
20230922,182200,928460865,2395,2395,2395,2395,0
20230922,182100,928460865,2395,2395,2395,2395,0
20230922,182000,928460865,2395,2395,2395,2395,0
20230922,181900,928460865,2395,2395,2395,2395,0
20230922,181800,928460865,2395,2395,2395,2395,0
20230922,181700,928460865,2395,2395,2395,2395,0
20230922,181600,928460865,2395,2395,2395,2395,0
20230922,181500,928460865,2395,2395,2395,2395,0
20230922,181400,928460865,2395,2395,2395,2395,0
20230922,181300,928460865,2395,2395,2395,2395,0
20230922,181200,928460865,2395,2395,2395,2395,0
20230922,181100,928460865,2395,2395,2395,2395,0
20230922,181000,928460865,2395,2395,2395,2395,9389
20230922,180900,928460865,2395,2395,2395,2395,0
20230922,180800,928460865,2395,2395,2395,2395,0
20230922,180700,928460865,2395,2395,2395,2395,0
20230922,180600,928460865,2395,2395,2395,2395,0
20230922,180500,928460865,2395,2395,2395,2395,0
20230922,180400,928460865,2395,2395,2395,2395,0
20230922,180300,928460865,2395,2395,2395,2395,0
20230922,180200,928460865,2395,2395,2395,2395,0
20230922,180100,928460865,2395,2395,2395,2395,0
20230922,180000,928460865,2395,2395,2395,2395,0
20230922,175900,928460865,2395,2395,2395,2395,0
20230922,175800,928460865,2395,2395,2395,2395,0
20230922,175700,928460865,2395,2395,2395,2395,0
20230922,175600,928460865,2395,2395,2395,2395,0
20230922,175500,928460865,2395,2395,2395,2395,0
20230922,175400,928460865,2395,2395,2395,2395,0
20230922,175300,928460865,2395,2395,2395,2395,0
20230922,175200,928460865,2395,2395,2395,2395,0
20230922,175100,928460865,2395,2395,2395,2395,0
20230922,175000,928460865,2395,2395,2395,2395,0
20230922,174900,928460865,2395,2395,2395,2395,0
20230922,174800,928460865,2395,2395,2395,2395,0
20230922,174700,928460865,2395,2395,2395,2395,0
20230922,174600,928460865,2395,2395,2395,2395,0
20230922,174500,928460865,2395,2395,2395,2395,0
20230922,174400,928460865,2395,2395,2395,2395,0
20230922,174300,928460865,2395,2395,2395,2395,0
20230922,174200,928460865,2395,2395,2395,2395,0
20230922,174100,928460865,2395,2395,2395,2395,0
20230922,174000,928460865,2395,2395,2395,2395,9389
20230922,173900,928460865,2395,2395,2395,2395,0
20230922,173800,928460865,2395,2395,2395,2395,0
20230922,173700,928460865,2395,2395,2395,2395,0
20230922,173600,928460865,2395,2395,2395,2395,0
20230922,173500,928460865,2395,2395,2395,2395,0
20230922,173400,928460865,2395,2395,2395,2395,0
20230922,173300,928460865,2395,2395,2395,2395,0
20230922,173200,928460865,2395,2395,2395,2395,0
20230922,173100,928460865,2395,2395,2395,2395,0
20230922,173000,928460865,2395,2395,2395,2395,0
20230922,172900,928460865,2395,2395,2395,2395,0
20230922,172800,928460865,2395,2395,2395,2395,0
20230922,172700,928460865,2395,2395,2395,2395,0
20230922,172600,928460865,2395,2395,2395,2395,0
20230922,172500,928460865,2395,2395,2395,2395,0
20230922,172400,928460865,2395,2395,2395,2395,0
20230922,172300,928460865,2395,2395,2395,2395,0
20230922,172200,928460865,2395,2395,2395,2395,0
20230922,172100,928460865,2395,2395,2395,2395,0
20230922,172000,928460865,2395,2395,2395,2395,0
20230922,171900,928460865,2395,2395,2395,2395,0
20230922,171800,928460865,2395,2395,2395,2395,0
20230922,171700,928460865,2395,2395,2395,2395,0
20230922,171600,928460865,2395,2395,2395,2395,0
20230922,171500,928460865,2395,2395,2395,2395,0
20230922,171400,928460865,2395,2395,2395,2395,0
20230922,171300,928460865,2395,2395,2395,2395,0
20230922,171200,928460865,2395,2395,2395,2395,0
20230922,171100,928460865,2395,2395,2395,2395,0
20230922,171000,928460865,2395,2395,2395,2395,9389
20230922,170900,928460865,2395,2395,2395,2395,0
20230922,170800,928460865,2395,2395,2395,2395,0
20230922,170700,928460865,2395,2395,2395,2395,0
20230922,170600,928460865,2395,2395,2395,2395,0
20230922,170500,928460865,2395,2395,2395,2395,0
20230922,170400,928460865,2395,2395,2395,2395,0
20230922,170300,928460865,2395,2395,2395,2395,0
20230922,170200,928460865,2395,2395,2395,2395,0
20230922,170100,928460865,2395,2395,2395,2395,0
20230922,170000,928460865,2395,2395,2395,2395,0
20230922,165900,928460865,2395,2395,2395,2395,0
20230922,165800,928460865,2395,2395,2395,2395,0
20230922,165700,928460865,2395,2395,2395,2395,0
20230922,165600,928460865,2395,2395,2395,2395,0
20230922,165500,928460865,2395,2395,2395,2395,0
20230922,165400,928460865,2395,2395,2395,2395,0
20230922,165300,928460865,2395,2395,2395,2395,0
20230922,165200,928460865,2395,2395,2395,2395,0
20230922,165100,928460865,2395,2395,2395,2395,0
20230922,165000,928460865,2395,2395,2395,2395,0
20230922,164900,928460865,2395,2395,2395,2395,0
20230922,164800,928460865,2395,2395,2395,2395,0
20230922,164700,928460865,2395,2395,2395,2395,0
20230922,164600,928460865,2395,2395,2395,2395,0
20230922,164500,928460865,2395,2395,2395,2395,0
20230922,164400,928460865,2395,2395,2395,2395,0
20230922,164300,928460865,2395,2395,2395,2395,0
20230922,164200,928460865,2395,2395,2395,2395,0
20230922,164100,928460865,2395,2395,2395,2395,0
20230922,164000,928460865,2395,2395,2395,2395,9389
20230922,163900,928460865,2395,2395,2395,2395,0
20230922,163800,928460865,2395,2395,2395,2395,0
20230922,163700,928460865,2395,2395,2395,2395,0
20230922,163600,928460865,2395,2395,2395,2395,0
20230922,163500,928460865,2395,2395,2395,2395,0
20230922,163400,928460865,2395,2395,2395,2395,0
20230922,163300,928460865,2395,2395,2395,2395,0
20230922,163200,928460865,2395,2395,2395,2395,0
20230922,163100,928460865,2395,2395,2395,2395,0
20230922,163000,928460865,2395,2395,2395,2395,0
20230922,162900,928460865,2395,2395,2395,2395,0
20230922,162800,928460865,2395,2395,2395,2395,0
20230922,162700,928460865,2395,2395,2395,2395,0
20230922,162600,928460865,2395,2395,2395,2395,0
20230922,162500,928460865,2395,2395,2395,2395,0
20230922,162400,928460865,2395,2395,2395,2395,0
20230922,162300,928460865,2395,2395,2395,2395,0
20230922,162200,928460865,2395,2395,2395,2395,0
20230922,162100,928460865,2395,2395,2395,2395,0
20230922,162000,928460865,2395,2395,2395,2395,0
20230922,161900,928460865,2395,2395,2395,2395,0
20230922,161800,928460865,2395,2395,2395,2395,0
20230922,161700,928460865,2395,2395,2395,2395,0
20230922,161600,928460865,2395,2395,2395,2395,0
20230922,161500,928460865,2395,2395,2395,2395,0
20230922,161400,928460865,2395,2395,2395,2395,0
20230922,161300,928460865,2395,2395,2395,2395,0
20230922,161200,928460865,2395,2395,2395,2395,0
20230922,161100,928460865,2395,2395,2395,2395,0
20230922,161000,928460865,2395,2395,2395,2395,9389
20230922,160900,928460865,2395,2395,2395,2395,0
20230922,160800,928460865,2395,2395,2395,2395,0
20230922,160700,928460865,2395,2395,2395,2395,0
20230922,160600,928460865,2395,2395,2395,2395,0
20230922,160500,928460865,2395,2395,2395,2395,0
20230922,160400,928460865,2395,2395,2395,2395,0
20230922,160300,928460865,2395,2395,2395,2395,0
20230922,160200,928460865,2395,2395,2395,2395,0
20230922,160100,928460865,2395,2395,2395,2395,0
20230922,160000,928460865,2395,2395,2395,2395,0
20230922,155900,928460865,2395,2395,2395,2395,0
20230922,155800,928460865,2395,2395,2395,2395,0
20230922,155700,928460865,2395,2395,2395,2395,0
20230922,155600,928460865,2395,2395,2395,2395,0
20230922,155500,928460865,2395,2395,2395,2395,0
20230922,155400,928460865,2395,2395,2395,2395,0
20230922,155300,928460865,2395,2395,2395,2395,0
20230922,155200,928460865,2395,2395,2395,2395,0
20230922,155100,928460865,2395,2395,2395,2395,0
20230922,155000,928460865,2395,2395,2395,2395,0
20230922,154900,928460865,2395,2395,2395,2395,0
20230922,154800,928460865,2395,2395,2395,2395,0
20230922,154700,928460865,2395,2395,2395,2395,0
20230922,154600,928460865,2395,2395,2395,2395,0
20230922,154500,928460865,2395,2395,2395,2395,0
20230922,154400,928460865,2395,2395,2395,2395,0
20230922,154300,928460865,2395,2395,2395,2395,0
20230922,154200,928460865,2395,2395,2395,2395,0
20230922,154100,928460865,2395,2395,2395,2395,0
20230922,154000,928460865,2395,2395,2395,2395,9389
20230922,153900,928460865,2395,2395,2395,2395,0
20230922,153800,928460865,2395,2395,2395,2395,0
20230922,153700,928460865,2395,2395,2395,2395,0
20230922,153600,928460865,2395,2395,2395,2395,0
20230922,153500,928460865,2395,2395,2395,2395,0
20230922,153400,928460865,2395,2395,2395,2395,0
20230922,153300,928460865,2395,2395,2395,2395,0
20230922,153200,928460865,2395,2395,2395,2395,0
20230922,153100,928460865,2395,2395,2395,2395,0
20230922,153000,928460865,2395,2395,2395,2395,9389
20230922,152900,905974210,2400,2400,2400,2400,0
20230922,152800,905974210,2400,2400,2400,2400,0
20230922,152700,905974210,2400,2400,2400,2400,0
20230922,152600,905974210,2400,2400,2400,2400,0
20230922,152500,905974210,2400,2400,2400,2400,0
20230922,152400,905974210,2400,2400,2400,2400,0
20230922,152300,905974210,2400,2400,2400,2400,0
20230922,152200,905974210,2400,2400,2400,2400,0
20230922,152100,905974210,2400,2400,2400,2400,0
20230922,152000,905974210,2400,2400,2400,2400,0
20230922,151900,905974210,2400,2390,2400,2390,471
20230922,151800,904848510,2400,2400,2400,2400,1
20230922,151700,904846110,2395,2390,2395,2390,107
20230922,151600,904589855,2395,2395,2400,2390,6302
20230922,151500,889519815,2400,2395,2400,2395,2855
20230922,151400,882682085,2395,2395,2395,2395,0
20230922,151300,882682085,2395,2390,2395,2390,2
20230922,151200,882677300,2395,2395,2395,2390,525
20230922,151100,881420425,2390,2395,2395,2390,4007
20230922,151000,871843660,2390,2395,2395,2390,1249
20230922,150900,868852320,2395,2395,2395,2395,1339
20230922,150800,865645415,2395,2395,2395,2395,6
20230922,150700,865631045,2395,2390,2395,2390,3
20230922,150600,865623865,2395,2390,2395,2390,6759
20230922,150500,849468345,2395,2395,2395,2390,1613
20230922,150400,845613260,2395,2395,2395,2390,9
20230922,150300,845591715,2395,2395,2395,2395,12
20230922,150200,845562975,2395,2395,2395,2390,1270
20230922,150100,842522885,2395,2395,2400,2395,30
20230922,150000,842450940,2400,2400,2400,2390,29
20230922,145900,842381370,2400,2395,2400,2390,3021
20230922,145800,835161070,2400,2395,2400,2395,2
20230922,145700,835156275,2400,2390,2400,2390,4045
20230922,145600,825488680,2400,2400,2400,2400,2
20230922,145500,825483880,2400,2400,2400,2395,161
20230922,145400,825097510,2395,2395,2395,2395,1
20230922,145300,825095115,2400,2400,2400,2400,0
20230922,145200,825095115,2400,2390,2400,2390,71
20230922,145100,824925405,2400,2395,2400,2395,3
20230922,145000,824918215,2400,2390,2400,2390,2
20230922,144900,824913425,2395,2395,2395,2395,59
20230922,144800,824772120,2400,2400,2400,2395,4
20230922,144700,824762525,2400,2400,2400,2400,5003
20230922,144600,812755325,2400,2400,2400,2400,0
20230922,144500,812755325,2400,2395,2400,2395,1252
20230922,144400,809750530,2400,2400,2400,2400,0
20230922,144300,809750530,2400,2390,2400,2390,9001
20230922,144200,788238130,2400,2400,2400,2390,6031
20230922,144100,773824020,2395,2400,2400,2390,17937
20230922,144000,730954010,2400,2400,2400,2400,0
20230922,143900,730954010,2400,2400,2400,2400,0
20230922,143800,730954010,2400,2400,2400,2395,513
20230922,143700,729722825,2395,2395,2395,2395,1
20230922,143600,729720430,2400,2400,2400,2395,95
20230922,143500,729492880,2395,2395,2400,2395,406
20230922,143400,728520505,2400,2400,2400,2400,0
20230922,143300,728520505,2400,2395,2400,2395,831
20230922,143200,726529755,2395,2395,2400,2395,1106
20230922,143100,723875885,2400,2400,2400,2400,0
20230922,143000,723875885,2400,2395,2400,2395,71
20230922,142900,723705835,2400,2395,2400,2395,2
20230922,142800,723701040,2400,2395,2400,2395,553
20230922,142700,722374100,2400,2400,2400,2395,532
20230922,142600,721097430,2395,2395,2395,2395,1270
20230922,142500,718055780,2390,2390,2390,2390,1
20230922,142400,718053390,2395,2395,2395,2395,1255
20230922,142300,715047665,2395,2395,2395,2395,1151
20230922,142200,712291020,2395,2390,2395,2390,3
20230922,142100,712283845,2395,2395,2395,2395,100
20230922,142000,712044345,2395,2395,2395,2395,102
20230922,141900,711800055,2395,2390,2395,2390,7
20230922,141800,711783295,2395,2395,2395,2395,0
20230922,141700,711783295,2395,2390,2395,2390,471
20230922,141600,710657500,2395,2390,2395,2390,482
20230922,141500,709505510,2395,2395,2395,2395,0
20230922,141400,709505510,2395,2395,2395,2395,50
20230922,141300,709385760,2395,2395,2395,2390,104
20230922,141200,709137085,2390,2395,2395,2390,74
20230922,141100,708960105,2395,2395,2395,2395,1009
20230922,141000,706543550,2395,2390,2395,2390,506
20230922,140900,705331700,2390,2390,2395,2385,3900
20230922,140800,696018610,2395,2395,2395,2395,4
20230922,140700,696009030,2395,2390,2395,2390,27
20230922,140600,695944465,2395,2395,2395,2385,1240
20230922,140500,692981670,2390,2390,2390,2390,207
20230922,140400,692486940,2395,2390,2395,2390,456
20230922,140300,691397090,2395,2395,2400,2390,409
20230922,140200,690419535,2395,2390,2395,2390,2203
20230922,140100,685147685,2390,2390,2395,2390,2099
20230922,140000,680131070,2390,2390,2390,2385,3
20230922,135900,680123905,2390,2395,2395,2385,405
20230922,135800,679157220,2390,2395,2395,2390,10
20230922,135700,679133290,2400,2400,2400,2400,0
20230922,135600,679133290,2400,2400,2400,2400,1
20230922,135500,679130890,2400,2395,2400,2395,5
20230922,135400,679118905,2395,2395,2395,2390,1694
20230922,135300,675070205,2400,2390,2400,2390,2506
20230922,135200,669080815,2390,2390,2390,2390,6
20230922,135100,669066475,2390,2390,2390,2390,6
20230922,135000,669052135,2385,2385,2385,2385,1
20230922,134900,669049750,2390,2390,2390,2390,0
20230922,134800,669049750,2390,2385,2390,2385,50
20230922,134700,668930495,2390,2390,2390,2385,5
20230922,134600,668918550,2390,2385,2390,2385,13010
20230922,134500,637889650,2390,2390,2390,2390,1
20230922,134400,637887260,2390,2390,2390,2385,13354
20230922,134300,605974660,2395,2395,2395,2395,322
20230922,134200,605203470,2395,2395,2395,2395,6
20230922,134100,605189100,2395,2395,2395,2390,12
20230922,134000,605160380,2395,2395,2395,2395,24
20230922,133900,605102900,2395,2395,2395,2395,10
20230922,133800,605078950,2395,2395,2400,2395,5
20230922,133700,605066970,2400,2400,2400,2400,2
20230922,133600,605062170,2400,2400,2400,2400,0
20230922,133500,605062170,2400,2400,2400,2400,1
20230922,133400,605059770,2395,2400,2400,2395,7
20230922,133300,605042975,2400,2400,2400,2400,0
20230922,133200,605042975,2400,2395,2400,2395,2
20230922,133100,605038180,2400,2390,2400,2390,808
20230922,133000,603106975,2400,2400,2400,2400,1
20230922,132900,603104575,2395,2395,2395,2395,5
20230922,132800,603092600,2395,2400,2400,2395,111
20230922,132700,602826210,2390,2395,2395,2390,3000
20230922,132600,595643410,2400,2400,2400,2400,0
20230922,132500,595643410,2400,2395,2400,2395,2
20230922,132400,595638615,2400,2400,2400,2400,0
20230922,132300,595638615,2400,2400,2400,2400,844
20230922,132200,593613015,2395,2405,2410,2395,1654
20230922,132100,589643900,2410,2410,2410,2410,0
20230922,132000,589643900,2410,2405,2410,2405,2000
20230922,131900,584833815,2405,2400,2405,2400,31
20230922,131800,584759410,2405,2400,2405,2400,16
20230922,131700,584720935,2405,2405,2405,2405,100
20230922,131600,584480435,2400,2400,2400,2400,1
20230922,131500,584478035,2400,2400,2400,2400,0
20230922,131400,584478035,2400,2400,2400,2400,0
20230922,131300,584478035,2400,2400,2400,2400,500
20230922,131200,583278035,2395,2395,2395,2395,2
20230922,131100,583273245,2400,2400,2400,2400,53
20230922,131000,583146045,2400,2400,2400,2400,0
20230922,130900,583146045,2400,2400,2400,2400,200
20230922,130800,582666045,2395,2395,2395,2395,1168
20230922,130700,579868685,2395,2395,2395,2395,433
20230922,130600,578831650,2400,2400,2400,2400,0
20230922,130500,578831650,2400,2400,2400,2400,90
20230922,130400,578615650,2395,2395,2395,2395,51
20230922,130300,578493505,2400,2400,2400,2400,4
20230922,130200,578483905,2400,2400,2400,2400,0
20230922,130100,578483905,2400,2400,2400,2400,4
20230922,130000,578474305,2400,2400,2400,2400,1100
20230922,125900,575834305,2400,2400,2400,2400,0
20230922,125800,575834305,2400,2400,2400,2400,0
20230922,125700,575834305,2400,2400,2400,2400,1
20230922,125600,575831905,2395,2395,2395,2395,0
20230922,125500,575831905,2395,2395,2395,2395,0
20230922,125400,575831905,2395,2395,2395,2395,0
20230922,125300,575831905,2395,2395,2395,2395,677
20230922,125200,574210490,2400,2400,2400,2400,1
20230922,125100,574208090,2395,2395,2395,2395,0
20230922,125000,574208090,2395,2395,2395,2395,91
20230922,124900,573990145,2400,2400,2400,2400,0
20230922,124800,573990145,2400,2400,2400,2400,0
20230922,124700,573990145,2400,2405,2405,2400,4499
20230922,124600,563192535,2405,2405,2405,2405,0
20230922,124500,563192535,2405,2405,2405,2405,50
20230922,124400,563072285,2405,2405,2405,2405,0
20230922,124300,563072285,2405,2405,2405,2405,1
20230922,124200,563069880,2405,2405,2405,2405,60
20230922,124100,562925580,2405,2405,2405,2405,1657
20230922,124000,558940495,2405,2400,2405,2400,2011
20230922,123900,554114040,2405,2405,2405,2405,305
20230922,123800,553380515,2405,2405,2405,2405,10
20230922,123700,553356465,2400,2405,2405,2400,14
20230922,123600,553322820,2405,2405,2405,2405,2
20230922,123500,553318010,2405,2405,2405,2405,0
20230922,123400,553318010,2405,2405,2405,2405,0
20230922,123300,553318010,2405,2405,2405,2405,0
20230922,123200,553318010,2405,2405,2405,2405,0
20230922,123100,553318010,2405,2400,2405,2400,1746
20230922,123000,549127605,2400,2400,2400,2400,59
20230922,122900,548986005,2390,2395,2395,2390,1730
20230922,122800,544846245,2390,2395,2395,2390,1366
20230922,122700,541579270,2400,2400,2400,2400,10
20230922,122600,541555270,2400,2400,2400,2400,0
20230922,122500,541555270,2400,2395,2400,2395,197
20230922,122400,541083445,2400,2395,2400,2395,207
20230922,122300,540587645,2400,2400,2400,2400,0
20230922,122200,540587645,2400,2400,2400,2400,0
20230922,122100,540587645,2400,2400,2400,2400,0
20230922,122000,540587645,2400,2400,2400,2400,4719
20230922,121900,529262045,2400,2400,2400,2400,209
20230922,121800,528760445,2400,2400,2400,2400,10
20230922,121700,528736445,2400,2400,2400,2400,0
20230922,121600,528736445,2400,2400,2400,2400,35
20230922,121500,528652445,2400,2395,2400,2395,354
20230922,121400,527804610,2395,2400,2400,2395,1310
20230922,121300,524667140,2400,2400,2400,2400,0
20230922,121200,524667140,2400,2400,2400,2400,0
20230922,121100,524667140,2400,2400,2400,2400,20
20230922,121000,524619140,2400,2400,2400,2400,2
20230922,120900,524614340,2395,2395,2395,2395,3000
20230922,120800,517429340,2400,2400,2400,2400,0
20230922,120700,517429340,2400,2400,2400,2400,0
20230922,120600,517429340,2400,2400,2400,2400,2
20230922,120500,517424540,2400,2400,2400,2400,0
20230922,120400,517424540,2400,2400,2400,2400,41
20230922,120300,517326140,2400,2400,2400,2400,472
20230922,120200,516193340,2400,2400,2400,2400,0
20230922,120100,516193340,2400,2400,2400,2400,60
20230922,120000,516049340,2400,2395,2400,2395,1003
20230922,115900,513647150,2400,2400,2400,2400,5
20230922,115800,513635150,2400,2400,2400,2400,0
20230922,115700,513635150,2400,2400,2400,2400,20
20230922,115600,513587150,2400,2400,2400,2400,30
20230922,115500,513515150,2400,2400,2400,2400,2
20230922,115400,513510350,2400,2400,2400,2400,11
20230922,115300,513483950,2395,2395,2395,2395,745
20230922,115200,511699675,2400,2400,2400,2400,20
20230922,115100,511651675,2400,2395,2400,2395,2480
20230922,115000,505712065,2395,2400,2400,2395,110
20230922,114900,505448565,2400,2400,2400,2400,0
20230922,114800,505448565,2400,2400,2400,2390,375
20230922,114700,504551115,2395,2400,2400,2395,429
20230922,114600,503523110,2400,2400,2400,2400,50
20230922,114500,503403110,2400,2400,2400,2400,0
20230922,114400,503403110,2400,2400,2400,2400,10
20230922,114300,503379110,2400,2400,2400,2400,100
20230922,114200,503139110,2400,2395,2400,2395,8
20230922,114100,503119945,2400,2400,2400,2400,3
20230922,114000,503112745,2395,2400,2400,2395,109
20230922,113900,502851640,2400,2400,2400,2395,279
20230922,113800,502183325,2400,2400,2400,2400,21
20230922,113700,502132925,2395,2400,2400,2395,35
20230922,113600,502048950,2400,2400,2400,2400,3
20230922,113500,502041750,2400,2395,2400,2395,307
20230922,113400,501304960,2400,2400,2400,2400,5
20230922,113300,501292960,2400,2400,2400,2400,200
20230922,113200,500812960,2400,2400,2400,2400,1
20230922,113100,500810560,2395,2400,2400,2395,284
20230922,113000,500130305,2400,2400,2400,2400,500
20230922,112900,498930305,2400,2400,2400,2400,3
20230922,112800,498923105,2400,2400,2400,2400,388
20230922,112700,497991905,2395,2400,2400,2395,761
20230922,112600,496166310,2405,2405,2405,2405,0
20230922,112500,496166310,2405,2405,2405,2405,0
20230922,112400,496166310,2405,2400,2405,2400,4
20230922,112300,496156705,2400,2400,2405,2400,402
20230922,112200,495191900,2400,2400,2400,2400,44
20230922,112100,495086300,2405,2405,2405,2400,22
20230922,112000,495033490,2400,2400,2400,2400,500
20230922,111900,493833490,2395,2400,2400,2395,483
20230922,111800,492675205,2400,2400,2400,2400,200
20230922,111700,492195205,2400,2405,2405,2400,201
20230922,111600,491712800,2400,2405,2405,2400,800
20230922,111500,489790300,2405,2405,2405,2405,0
20230922,111400,489790300,2405,2405,2405,2405,0
20230922,111300,489790300,2405,2400,2405,2400,231
20230922,111200,489235895,2400,2400,2400,2400,181
20230922,111100,488801495,2400,2400,2400,2400,433
20230922,111000,487762295,2405,2395,2405,2395,10005
20230922,110900,463800280,2395,2395,2395,2395,350
20230922,110800,462962030,2400,2400,2400,2400,0
20230922,110700,462962030,2400,2400,2400,2400,5002
20230922,110600,450957230,2400,2400,2400,2400,2
20230922,110500,450952430,2400,2400,2400,2400,1
20230922,110400,450950030,2395,2400,2400,2395,110
20230922,110300,450686530,2400,2400,2400,2400,112
20230922,110200,450417730,2400,2400,2400,2400,81
20230922,110100,450223330,2400,2400,2400,2400,0
20230922,110000,450223330,2400,2400,2400,2400,0
20230922,105900,450223330,2400,2400,2400,2395,871
20230922,105800,448137265,2395,2390,2395,2390,88
20230922,105700,447926510,2395,2395,2395,2395,204
20230922,105600,447437930,2395,2390,2395,2390,76
20230922,105500,447256285,2395,2395,2395,2395,0
20230922,105400,447256285,2395,2395,2395,2390,202
20230922,105300,446773495,2395,2395,2395,2395,1
20230922,105200,446771100,2390,2390,2390,2390,174
20230922,105100,446355240,2400,2395,2400,2395,2372
20230922,105000,440674295,2395,2395,2395,2385,224
20230922,104900,440140030,2390,2395,2395,2390,35
20230922,104800,440056240,2395,2395,2395,2395,2
20230922,104700,440051450,2390,2390,2390,2390,50
20230922,104600,439931950,2395,2390,2395,2385,62
20230922,104500,439784050,2390,2395,2395,2390,3
20230922,104400,439776875,2390,2395,2395,2390,39
20230922,104300,439683655,2390,2395,2395,2390,792
20230922,104200,437787675,2390,2395,2395,2390,117
20230922,104100,437507970,2395,2390,2395,2390,3
20230922,104000,437500790,2390,2390,2390,2390,10
20230922,103900,437476890,2390,2390,2390,2385,39
20230922,103800,437383850,2390,2390,2390,2390,1
20230922,103700,437381460,2390,2390,2390,2390,1
20230922,103600,437379070,2390,2390,2390,2390,0
20230922,103500,437379070,2390,2390,2390,2390,1041
20230922,103400,434891080,2390,2390,2390,2390,2099
20230922,103300,429874470,2390,2385,2390,2385,3351
20230922,103200,421867830,2385,2385,2385,2385,250
20230922,103100,421271580,2390,2385,2390,2385,2992
20230922,103000,414135650,2380,2380,2380,2380,0
20230922,102900,414135650,2380,2380,2380,2380,0
20230922,102800,414135650,2380,2385,2385,2380,505
20230922,102700,412933725,2385,2385,2385,2385,7
20230922,102600,412917030,2380,2380,2385,2375,1338
20230922,102500,409733795,2385,2380,2385,2380,6
20230922,102400,409719510,2380,2380,2380,2380,120
20230922,102300,409433910,2380,2380,2385,2380,13
20230922,102200,409402960,2380,2380,2380,2380,110
20230922,102100,409141160,2380,2385,2385,2380,17573
20230922,102000,367317120,2385,2385,2385,2385,305
20230922,101900,366589695,2385,2385,2385,2385,264
20230922,101800,365960055,2385,2385,2385,2385,7
20230922,101700,365943360,2385,2385,2385,2385,17
20230922,101600,365902815,2385,2385,2385,2385,1
20230922,101500,365900430,2390,2390,2390,2390,21
20230922,101400,365850240,2390,2390,2390,2390,10
20230922,101300,365826340,2390,2390,2390,2390,101
20230922,101200,365584950,2380,2380,2380,2380,1919
20230922,101100,361017730,2385,2380,2385,2380,256
20230922,101000,360407920,2385,2385,2385,2380,293
20230922,100900,359709165,2385,2380,2385,2380,70
20230922,100800,359542305,2380,2385,2385,2380,20
20230922,100700,359494680,2380,2385,2385,2380,420
20230922,100600,358494980,2385,2385,2385,2385,0
20230922,100500,358494980,2385,2385,2385,2385,1000
20230922,100400,356109980,2390,2390,2390,2390,29
20230922,100300,356040670,2390,2390,2390,2390,6
20230922,100200,356026330,2380,2395,2395,2380,5472
20230922,100100,342977900,2390,2390,2390,2390,5
20230922,100000,342965950,2400,2400,2400,2400,82
20230922,095900,342769150,2400,2400,2400,2400,3
20230922,095800,342761950,2400,2380,2400,2380,1203
20230922,095700,339880000,2385,2390,2390,2385,418
20230922,095600,338882945,2390,2390,2390,2390,1
20230922,095500,338880555,2385,2385,2385,2385,8
20230922,095400,338861475,2380,2385,2385,2380,131
20230922,095300,338549595,2385,2380,2385,2380,3213
20230922,095200,330889090,2385,2385,2385,2385,51
20230922,095100,330767455,2380,2380,2380,2380,0
20230922,095000,330767455,2380,2395,2395,2380,6019
20230922,094900,316415945,2390,2395,2395,2390,10
20230922,094800,316392020,2400,2400,2400,2400,0
20230922,094700,316392020,2400,2400,2400,2400,0
20230922,094600,316392020,2400,2400,2400,2400,0
20230922,094500,316392020,2400,2395,2400,2385,356
20230922,094400,315539140,2395,2395,2395,2395,1401
20230922,094300,312183745,2380,2385,2385,2380,1047
20230922,094200,309690880,2380,2390,2390,2380,1000
20230922,094100,307310260,2395,2395,2395,2395,510
20230922,094000,306088810,2395,2395,2395,2390,441
20230922,093900,305032770,2395,2395,2395,2395,0
20230922,093800,305032770,2395,2390,2395,2380,25
20230922,093700,304972985,2380,2385,2390,2380,3684
20230922,093600,296203395,2385,2380,2395,2380,992
20230922,093500,293837435,2395,2390,2395,2390,4003
20230922,093400,284270260,2390,2380,2390,2375,1067
20230922,093300,281735465,2375,2390,2390,2375,294
20230922,093200,281037020,2390,2385,2390,2375,13011
20230922,093100,250103710,2390,2390,2390,2385,140
20230922,093000,249769730,2385,2390,2390,2385,207
20230922,092900,249275035,2390,2385,2390,2380,4235
20230922,092800,239192875,2390,2390,2390,2390,12
20230922,092700,239164195,2385,2385,2385,2385,156
20230922,092600,238792135,2390,2395,2395,2385,2544
20230922,092500,232714600,2385,2390,2400,2385,5548
20230922,092400,219479945,2390,2395,2400,2390,1235
20230922,092300,216526820,2395,2395,2395,2395,61
20230922,092200,216380725,2395,2395,2400,2395,10021
20230922,092100,192336730,2395,2390,2395,2385,4551
20230922,092000,181464675,2385,2385,2385,2385,1283
20230922,091900,178404720,2385,2385,2385,2385,56
20230922,091800,178271160,2385,2385,2385,2385,15
20230922,091700,178235385,2385,2385,2385,2385,201
20230922,091600,177756000,2385,2380,2390,2380,2485
20230922,091500,171822625,2375,2380,2380,2375,473
20230922,091400,170698355,2380,2385,2385,2380,2245
20230922,091300,165355220,2375,2375,2375,2375,0
20230922,091200,165355220,2375,2380,2385,2375,2041
20230922,091100,160505090,2380,2380,2380,2375,11080
20230922,091000,134134695,2395,2395,2395,2385,2933
20230922,090900,127138430,2390,2385,2390,2385,925
20230922,090800,124929805,2385,2385,2385,2385,4692
20230922,090700,113739385,2385,2375,2385,2370,3321
20230922,090600,105851810,2375,2375,2385,2375,4223
20230922,090500,95820950,2385,2390,2400,2380,8407
20230922,090400,75780675,2395,2400,2400,2390,3218
20230922,090300,68086245,2400,2400,2400,2400,7000
20230922,090200,51286245,2390,2390,2400,2390,217
20230922,090100,50766615,2390,2400,2400,2390,12813
20230922,090000,20039330,2400,2400,2415,2400,8343